Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.58 | 39.87 | 38.45 | 39.08 | 1,398,076 | +0.56(+1.45%) |
Sep 29, 2009 | 37.75 | 38.60 | 37.60 | 38.52 | 1,013,565 | +0.64(+1.69%) |
Sep 28, 2009 | 37.09 | 38.03 | 36.76 | 37.88 | 681,240 | +0.88(+2.39%) |
Sep 25, 2009 | 37.00 | 37.46 | 36.82 | 37.00 | 822,991 | -0.18(-0.49%) |
Sep 24, 2009 | 37.65 | 37.87 | 36.84 | 37.18 | 926,269 | -0.50(-1.32%) |
Sep 23, 2009 | 38.18 | 38.53 | 37.48 | 37.67 | 937,307 | -0.55(-1.44%) |
Sep 22, 2009 | 38.42 | 38.73 | 37.93 | 38.22 | 905,199 | +0.44(+1.17%) |
Sep 21, 2009 | 37.67 | 38.02 | 36.91 | 37.78 | 979,150 | -0.51(-1.34%) |
Sep 18, 2009 | 38.93 | 40.06 | 37.81 | 38.29 | 1,395,970 | -0.44(-1.14%) |
Sep 17, 2009 | 38.63 | 39.43 | 38.38 | 38.74 | 1,201,119 | +0.54(+1.40%) |
Sep 16, 2009 | 37.68 | 39.10 | 37.46 | 38.20 | 1,348,687 | +0.76(+2.04%) |
Sep 15, 2009 | 36.78 | 38.10 | 36.78 | 37.44 | 1,032,634 | +0.70(+1.92%) |
Sep 14, 2009 | 35.68 | 36.75 | 35.51 | 36.73 | 745,704 | +0.62(+1.72%) |
Sep 11, 2009 | 36.88 | 37.24 | 35.89 | 36.11 | 969,055 | -0.50(-1.36%) |
Sep 10, 2009 | 35.41 | 36.66 | 35.16 | 36.61 | 838,069 | +1.27(+3.60%) |
Sep 09, 2009 | 35.14 | 35.76 | 34.51 | 35.34 | 1,074,099 | +0.32(+0.93%) |
Sep 08, 2009 | 34.61 | 35.09 | 34.51 | 35.01 | 1,017,694 | +1.11(+3.27%) |
Sep 04, 2009 | 33.17 | 34.04 | 33.07 | 33.90 | 931,850 | +0.59(+1.76%) |
Sep 03, 2009 | 33.57 | 33.83 | 33.04 | 33.32 | 877,776 | -0.08(-0.24%) |
Sep 02, 2009 | 34.19 | 34.56 | 33.39 | 33.40 | 953,349 | -0.79(-2.32%) |
Sep 01, 2009 | 35.15 | 35.46 | 34.07 | 34.19 | 979,623 | -1.03(-2.92%) |
Aug 31, 2009 | 35.65 | 35.65 | 34.87 | 35.22 | 672,343 | -0.97(-2.69%) |
Aug 28, 2009 | 36.34 | 36.54 | 35.75 | 36.19 | 673,910 | +0.16(+0.45%) |
Aug 27, 2009 | 35.34 | 36.19 | 35.09 | 36.03 | 801,172 | +0.19(+0.53%) |
Aug 26, 2009 | 35.29 | 35.90 | 35.06 | 35.84 | 1,107,866 | +0.31(+0.86%) |
Aug 25, 2009 | 36.82 | 37.03 | 35.34 | 35.53 | 777,051 | -0.91(-2.50%) |
Aug 24, 2009 | 36.55 | 36.92 | 36.08 | 36.45 | 2,079,394 | -0.07(-0.20%) |
Aug 21, 2009 | 36.06 | 36.73 | 35.81 | 36.52 | 591,941 | +0.98(+2.77%) |
Aug 20, 2009 | 35.76 | 35.98 | 35.28 | 35.53 | 489,086 | +0.06(+0.18%) |
Aug 19, 2009 | 33.88 | 35.66 | 33.88 | 35.47 | 820,562 | +0.87(+2.50%) |
Aug 18, 2009 | 34.11 | 34.78 | 33.76 | 34.61 | 676,032 | +0.69(+2.02%) |
Aug 17, 2009 | 33.98 | 34.48 | 33.65 | 33.92 | 1,036,568 | -0.76(-2.19%) |
Aug 14, 2009 | 35.22 | 35.48 | 34.28 | 34.68 | 927,561 | -0.67(-1.89%) |
Aug 13, 2009 | 35.35 | 35.47 | 34.21 | 35.34 | 1,198,603 | +0.33(+0.95%) |
Aug 12, 2009 | 34.65 | 35.31 | 34.38 | 35.01 | 888,270 | +0.47(+1.36%) |
Aug 11, 2009 | 35.52 | 35.80 | 34.54 | 34.54 | 1,029,468 | -1.34(-3.72%) |
Aug 10, 2009 | 33.88 | 35.99 | 33.88 | 35.88 | 1,637,787 | +1.65(+4.82%) |
Aug 07, 2009 | 33.26 | 34.77 | 33.26 | 34.23 | 886,711 | +0.77(+2.29%) |
Aug 06, 2009 | 33.69 | 33.95 | 33.26 | 33.46 | 1,390,296 | -0.51(-1.51%) |
Aug 05, 2009 | 33.79 | 34.61 | 33.56 | 33.97 | 2,066,376 | +0.32(+0.97%) |
Aug 04, 2009 | 32.60 | 33.73 | 32.60 | 33.65 | 1,342,268 | -0.08(-0.24%) |
Aug 03, 2009 | 32.69 | 34.01 | 32.69 | 33.73 | 1,282,741 | +1.45(+4.50%) |
Jul 31, 2009 | 31.63 | 32.48 | 31.50 | 32.28 | 1,381,604 | +0.43(+1.36%) |
Jul 30, 2009 | 31.39 | 32.60 | 31.23 | 31.84 | 1,333,190 | +0.79(+2.56%) |
Jul 29, 2009 | 30.89 | 31.25 | 30.55 | 31.05 | 1,068,492 | -0.35(-1.12%) |
Jul 28, 2009 | 31.00 | 31.75 | 30.25 | 31.40 | 1,726,011 | -0.71(-2.22%) |
Jul 27, 2009 | 31.79 | 32.32 | 31.47 | 32.12 | 1,522,225 | +0.27(+0.85%) |
Jul 24, 2009 | 31.42 | 31.93 | 31.02 | 31.84 | 537 | +0.17(+0.54%) |
Jul 23, 2009 | 30.22 | 31.93 | 30.22 | 31.67 | 2,035,913 | +1.46(+4.84%) |
Jul 22, 2009 | 29.31 | 30.40 | 28.97 | 30.21 | 1,846,210 | +0.43(+1.45%) |
Jul 21, 2009 | 29.83 | 30.18 | 29.01 | 29.78 | 1,271,430 | +0.30(+1.01%) |
Jul 20, 2009 | 28.94 | 29.62 | 28.58 | 29.48 | 1,431,959 | +1.15(+4.08%) |
Jul 17, 2009 | 28.06 | 28.58 | 27.81 | 28.33 | 1,252,844 | +0.37(+1.32%) |
Jul 16, 2009 | 26.71 | 28.12 | 26.60 | 27.96 | 1,215,302 | +0.97(+3.61%) |
Jul 15, 2009 | 26.77 | 27.22 | 26.59 | 26.98 | 1,374,822 | +0.68(+2.57%) |
Jul 14, 2009 | 25.85 | 26.45 | 25.50 | 26.31 | 1,407,746 | +0.73(+2.86%) |
Jul 13, 2009 | 24.75 | 25.71 | 24.67 | 25.57 | 2,560,457 | +1.40(+5.78%) |
Jul 10, 2009 | 23.56 | 24.47 | 23.18 | 24.18 | 1,093,547 | +0.15(+0.64%) |
Jul 09, 2009 | 23.54 | 24.41 | 23.37 | 24.02 | 1,030,257 | +0.85(+3.66%) |
Jul 08, 2009 | 23.42 | 23.90 | 22.61 | 23.18 | 1,210,234 | -0.22(-0.93%) |
Jul 07, 2009 | 24.35 | 24.58 | 23.37 | 23.39 | 1,551,952 | -1.13(-4.60%) |
Jul 06, 2009 | 24.43 | 24.57 | 23.77 | 24.52 | 1,206,680 | -0.61(-2.44%) |
Jul 02, 2009 | 25.71 | 25.83 | 25.10 | 25.13 | 807,947 | -1.26(-4.78%) |